Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MOBILEYE N.V. (MBLY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MBLY MOBILEYE N.V.   0.640 0.698 16.11 -0.56
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 0.91 2.16 1.80 0.00 10 12  W   15 MBLY 0.00 0.01 0.01 0.00 61 181  W  
MBLY 0.41 1.42 0.82 0.00 10 47  W   15.5 MBLY 0.00 0.02 0.01 0.00 2 903  W  
MBLY 0.00 0.76 0.25 0.00 2 364  W   16 MBLY 0.00 0.06 0.01 0.00 48 340  W  
MBLY 0.00 0.10 0.02 0.00 397 657  W   16.5 MBLY 0.00 0.79 0.41 0.00 657 652  W  
MBLY 0.00 0.01 0.01 0.00 1801 2948  W   17 MBLY 0.83 1.30 0.85 0.00 119 596  W  
MBLY 0.00 0.01 0.01 0.00 577 396  W   17.5 MBLY 1.31 1.89 1.20 0.00 86 4450  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 1.20 1.35 1.25 1.29 34 1358  S   15 MBLY 0.11 0.16 0.10 0.16 22 733  S  
MBLY 0.85 0.96 0.93 0.93 4 75  S   15.5 MBLY 0.24 0.29 0.27 0.30 239 132  S  
MBLY 0.55 0.63 0.56 0.64 74 1648  S   16 MBLY 0.45 0.50 0.48 0.51 398 813  S  
MBLY 0.34 0.41 0.37 0.42 130 2232  S   16.5 MBLY 0.71 0.80 0.76 0.79 654 945  S  
MBLY 0.17 0.25 0.23 0.25 190 1664  S   17 MBLY 1.06 1.16 1.00 1.12 237 1142  S  
MBLY 0.10 0.16 0.17 0.15 50 191  S   17.5 MBLY 1.46 1.57 1.32 1.52 19 58  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 1.56 1.68 2.09 1.55 16 151  W   15 MBLY 0.48 0.56 0.50 0.35 39 184  W  
MBLY 1.28 1.38 3.13 1.22 0 59  W   15.5 MBLY 0.67 0.74 0.70 0.53 4 118  W  
MBLY 1.03 1.10 1.09 0.94 41 111  W   16 MBLY 0.91 0.99 0.90 0.75 5 80  W  
MBLY 0.82 0.88 0.83 0.71 208 105  W   16.5 MBLY 1.18 1.29 1.10 1.01 9 58  W  
MBLY 0.63 0.69 0.66 0.53 58 684  W   17 MBLY 1.48 1.59 1.37 1.32 12 56  W  
MBLY 0.48 0.54 0.54 0.38 813 273  W   17.5 MBLY 1.83 2.04 1.61 1.67 0 49  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 1.66 1.84 4.40 1.79 0 0  W   15 MBLY 0.58 0.68 0.48 0.49 0 53  W  
MBLY 1.40 1.56 2.61 1.48 0 30  W   15.5 MBLY 0.79 0.89 0.74 0.67 1 51  W  
MBLY 1.16 1.27 1.31 1.20 53 11  W   16 MBLY 1.03 1.13 0.98 0.89 2 42  W  
MBLY 0.95 1.02 0.98 0.97 38 26  W   16.5 MBLY 1.30 1.47 1.18 1.15 3 0  W  
MBLY 0.76 0.88 0.85 0.77 13 173  W   17 MBLY 1.60 1.79 1.40 1.44 2 31  W  
MBLY 0.60 0.73 0.69 0.60 12 18  W   17.5 MBLY 1.89 2.17 1.78 1.77 51 12  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 1.82 2.01 2.09 2.04 5 1  W   15 MBLY 0.68 0.86 0.67 0.58 2 134  W  
MBLY 1.51 1.73 0.00 1.73 0 0  W   15.5 MBLY 0.89 1.07 0.85 0.76 4 1  W  
MBLY 1.26 1.52 1.72 1.46 1 20  W   16 MBLY 1.08 1.34 1.18 0.97 1 11  W  
MBLY 1.06 1.26 1.23 1.22 4 2  W   16.5 MBLY 1.41 1.58 1.40 1.22 3 16  W  
MBLY 0.86 1.02 1.70 1.01 0 31  W   17 MBLY 1.71 1.90 0.91 1.50 0 1  W  
MBLY 0.70 0.82 1.07 0.83 6 39  W   17.5 MBLY 1.99 2.19 0.96 1.81 0 2  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 1.84 2.08 2.21 2.29 19 1680  S   15 MBLY 0.77 0.87 0.80 0.63 29 5585  S  
MBLY 1.38 1.48 1.47 1.72 13 12783  S   16 MBLY 1.24 1.32 1.25 1.02 137 19262  S  
MBLY 0.96 1.07 0.97 1.25 76 4567  S   17 MBLY 1.80 1.89 1.80 1.51 106 4796  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 1.96 2.19 0.00 2.56 0 0  W   15 MBLY 0.85 1.07 0.70 0.66 2 3  W  
MBLY 1.71 1.93 0.00 2.26 0 0  W   15.5 MBLY 1.07 1.22 1.05 0.83 2 17  W  
MBLY 1.47 1.65 0.00 1.99 0 0  W   16 MBLY 1.33 1.54 1.18 1.03 1 1  W  
MBLY 1.25 1.40 1.50 1.73 1 18  W   16.5 MBLY 1.58 1.73 0.00 1.25 0 0  W  
MBLY 1.06 1.30 1.51 1.51 0 49  W   17 MBLY 1.89 2.10 0.00 1.49 0 0  W  
MBLY 0.90 0.96 1.00 1.30 2 18  W   17.5 MBLY 2.21 2.41 0.00 1.76 0 0  W  
 
2025-08-29 - Calls 2025-08-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 2.04 2.31 0.00 2.85 0 0  W   15 MBLY 0.93 1.11 0.00 0.66 0 0  W  
MBLY 1.76 2.04 2.00 2.55 16 0  W   15.5 MBLY 1.15 1.35 0.00 0.82 0 0  W  
MBLY 1.55 1.77 2.12 2.27 3 0  W   16 MBLY 1.33 1.60 1.42 1.01 5 0  W  
MBLY 1.33 1.55 1.80 2.01 0 7  W   16.5 MBLY 1.67 1.90 1.68 1.21 400 0  W  
MBLY 1.10 1.37 1.24 1.78 8 19  W   17 MBLY 1.96 2.05 2.05 1.44 1 1  W  
MBLY 0.97 1.21 1.34 1.57 1 0  W   17.5 MBLY 2.23 2.54 0.00 1.69 0 0  W  
 
2025-11-21 - Calls 2025-11-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 2.99 3.15 3.35 7.73 39 156  S   15 MBLY 1.71 1.76 1.70 0.14 20 870  S  
MBLY 2.50 2.66 2.70 7.23 31 872  S   16 MBLY 2.21 2.30 2.03 0.20 0 522  S  
MBLY 2.06 2.24 2.30 6.74 33 705  S   17 MBLY 2.77 2.94 2.52 0.28 0 1362  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.